Book Online
or Call 1-855-SAUSALITO
Sign In
|
Register
|
About Sausalito
|
Contact Us
Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast
|
Traffic
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ascent Solar Technologies
(OP:
ASTI
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Aug 23, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
0.0007
0.0007
0.0005
0.0007
277,026,144
+0.00(+16.67%)
Apr 27, 2017
0.0006
0.0007
0.0006
0.0006
214,053,264
-0.00(-11.76%)
Apr 26, 2017
0.0008
0.0008
0.0006
0.0007
338,342,176
-0.00(-12.82%)
Apr 25, 2017
0.0010
0.0011
0.0007
0.0008
329,023,168
-0.00(-22.00%)
Apr 24, 2017
0.0011
0.0011
0.0009
0.0010
145,105,408
-0.00(-9.09%)
Apr 21, 2017
0.0011
0.0012
0.0010
0.0011
123,666,024
+0.00(+0.00%)
Apr 20, 2017
0.0012
0.0013
0.0011
0.0011
154,084,112
-0.00(-8.33%)
Apr 19, 2017
0.0014
0.0014
0.0011
0.0012
76,009,408
-0.00(-7.69%)
Apr 18, 2017
0.0014
0.0015
0.0012
0.0013
108,802,832
-0.00(-3.70%)
Apr 17, 2017
0.0016
0.0017
0.0012
0.0014
246,337,920
-0.00(-18.18%)
Apr 13, 2017
0.0015
0.0017
0.0015
0.0016
31,971,844
-0.00(-2.94%)
Apr 12, 2017
0.0016
0.0017
0.0015
0.0017
38,686,504
+0.00(+3.03%)
Apr 11, 2017
0.0016
0.0017
0.0015
0.0016
69,244,840
-0.00(-2.94%)
Apr 10, 2017
0.0019
0.0019
0.0016
0.0017
78,549,624
-0.00(-5.56%)
Apr 07, 2017
0.0018
0.0019
0.0015
0.0018
87,563,256
+0.00(+0.00%)
Apr 06, 2017
0.0021
0.0021
0.0016
0.0018
135,236,608
-0.00(-14.29%)
Apr 05, 2017
0.0015
0.0023
0.0015
0.0021
364,752,768
+0.00(+31.25%)
Apr 04, 2017
0.0016
0.0016
0.0014
0.0016
54,274,888
+0.00(+0.00%)
Apr 03, 2017
0.0016
0.0017
0.0014
0.0016
45,317,176
+0.00(+0.00%)
Mar 31, 2017
0.0017
0.0017
0.0014
0.0016
222,538,944
-0.00(-5.88%)
Mar 30, 2017
0.0016
0.0019
0.0016
0.0017
95,650,224
-0.00(-5.56%)
Mar 29, 2017
0.0019
0.0020
0.0016
0.0018
107,937,296
-0.00(-4.76%)
Mar 28, 2017
0.0019
0.0021
0.0018
0.0019
75,484,096
-0.00(-0.53%)
Mar 27, 2017
0.0022
0.0024
0.0019
0.0019
58,127,888
-0.00(-13.64%)
Mar 24, 2017
0.0020
0.0022
0.0019
0.0022
68,290,520
+0.00(+4.76%)
Mar 23, 2017
0.0024
0.0024
0.0020
0.0021
29,357,408
-0.00(-8.70%)
Mar 22, 2017
0.0022
0.0024
0.0020
0.0023
29,006,446
+0.00(+0.00%)
Mar 21, 2017
0.0024
0.0024
0.0022
0.0023
21,028,392
+0.00(+0.00%)
Mar 20, 2017
0.0025
0.0027
0.0023
0.0023
23,191,028
-0.00(-8.00%)
Mar 17, 2017
0.0025
0.0027
0.0023
0.0025
22,254,904
+0.00(+4.17%)
Mar 16, 2017
0.0024
0.0025
0.0023
0.0024
18,640,874
+0.00(+0.00%)
Mar 15, 2017
0.0024
0.0025
0.0023
0.0024
13,015,271
-0.00(-4.00%)
Mar 14, 2017
0.0026
0.0026
0.0022
0.0025
29,001,294
-0.00(-3.85%)
Mar 13, 2017
0.0027
0.0027
0.0025
0.0026
27,076,860
-0.00(-3.70%)
Mar 10, 2017
0.0026
0.0029
0.0025
0.0027
24,272,116
+0.00(+0.00%)
Mar 09, 2017
0.0026
0.0028
0.0025
0.0027
28,353,498
+0.00(+1.89%)
Mar 08, 2017
0.0028
0.0028
0.0025
0.0027
22,956,744
-0.00(-5.36%)
Mar 07, 2017
0.0025
0.0028
0.0024
0.0028
32,974,436
+0.00(+12.45%)
Mar 06, 2017
0.0026
0.0028
0.0024
0.0025
41,117,904
-0.00(-0.40%)
Mar 03, 2017
0.0028
0.0029
0.0025
0.0025
42,691,624
-0.00(-10.71%)
Mar 02, 2017
0.0027
0.0028
0.0025
0.0028
62,227,400
+0.00(+7.69%)
Mar 01, 2017
0.0029
0.0030
0.0026
0.0026
44,491,836
-0.00(-13.33%)
Feb 28, 2017
0.0032
0.0034
0.0028
0.0030
42,167,988
-0.00(-3.23%)
Feb 27, 2017
0.0030
0.0034
0.0029
0.0031
77,401,360
+0.00(+3.33%)
Feb 24, 2017
0.0028
0.0030
0.0027
0.0030
37,652,768
+0.00(+3.45%)
Feb 23, 2017
0.0028
0.0030
0.0027
0.0029
52,875,708
+0.00(+3.57%)
Feb 22, 2017
0.0029
0.0029
0.0026
0.0028
49,340,316
+0.00(+3.70%)
Feb 21, 2017
0.0029
0.0030
0.0027
0.0027
45,619,368
-0.00(-3.57%)
Feb 17, 2017
0.0028
0.0028
0.0028
0
-0.00(-6.67%)
Feb 16, 2017
0.0034
0.0035
0.0027
0.0030
70,673,320
+0.00(+0.00%)
Feb 15, 2017
0.0038
0.0039
0.0028
0.0030
101,325,272
-0.00(-16.67%)
Feb 14, 2017
0.0034
0.0041
0.0032
0.0036
170,483,904
+0.00(+24.14%)
Feb 13, 2017
0.0029
0.0035
0.0025
0.0029
22,380,420
+0.00(+3.57%)
Feb 10, 2017
0.0027
0.0028
0.0025
0.0028
48,958,780
+0.00(+12.00%)
Feb 09, 2017
0.0028
0.0028
0.0024
0.0025
81,165,936
-0.00(-3.85%)
Feb 08, 2017
0.0024
0.0028
0.0022
0.0026
115,997,424
+0.00(+13.04%)
Feb 07, 2017
0.0024
0.0030
0.0021
0.0023
50,396,552
-0.00(-4.17%)
Feb 06, 2017
0.0027
0.0027
0.0022
0.0024
33,840,696
-0.00(-7.69%)
Feb 03, 2017
0.0027
0.0030
0.0023
0.0026
50,596,828
-0.00(-1.89%)
Feb 02, 2017
0.0028
0.0029
0.0024
0.0027
64,606,992
-0.00(-5.36%)
Feb 01, 2017
0.0032
0.0037
0.0025
0.0028
65,547,416
-0.00(-3.45%)
Jan 31, 2017
0.0029
0.0030
0.0024
0.0029
77,931,552
+0.00(+11.54%)
Jan 30, 2017
0.0031
0.0033
0.0024
0.0026
124,513,680
-0.00(-13.33%)
Jan 27, 2017
0.0037
0.0037
0.0027
0.0030
102,361,792
-0.00(-11.76%)
Jan 26, 2017
0.0037
0.0039
0.0027
0.0034
157,706,560
+0.00(+6.25%)
Jan 25, 2017
0.0039
0.0043
0.0030
0.0032
155,108,960
-0.00(-15.79%)
Jan 24, 2017
0.0076
0.0076
0.0037
0.0038
435,158,752
-0.00(-47.95%)
Jan 23, 2017
0.0040
0.0078
0.0038
0.0073
303,300,896
+0.00(+87.18%)
Jan 20, 2017
0.0032
0.0039
0.0026
0.0039
181,994,048
+0.00(+30.00%)
Jan 19, 2017
0.0027
0.0034
0.0023
0.0030
263,993,104
+0.00(+42.86%)
Jan 18, 2017
0.0030
0.0030
0.0018
0.0021
229,242,032
-0.00(-15.66%)
Jan 17, 2017
0.0022
0.0030
0.0021
0.0025
217,598,240
+0.00(+18.57%)
Jan 13, 2017
0.0021
0.0021
0.0021
0
+0.00(+31.25%)
Jan 12, 2017
0.0020
0.0022
0.0015
0.0016
196,840,720
-0.00(-8.57%)
Jan 11, 2017
0.0018
0.0021
0.0015
0.0018
169,513,088
+0.00(+2.94%)
Jan 10, 2017
0.0019
0.0019
0.0014
0.0017
115,093,216
-0.00(-5.03%)
Jan 09, 2017
0.0022
0.0026
0.0016
0.0018
101,695,064
-0.00(-14.76%)
Jan 06, 2017
0.0025
0.0027
0.0018
0.0021
144,577,536
-0.00(-15.66%)
Jan 05, 2017
0.0029
0.0030
0.0022
0.0025
117,401,880
-0.00(-11.07%)
Jan 04, 2017
0.0033
0.0034
0.0026
0.0028
52,592,888
-0.00(-15.15%)
Jan 03, 2017
0.0029
0.0036
0.0029
0.0033
56,425,072
+0.00(+13.79%)
Dec 30, 2016
0.0029
0.0029
0.0029
0
-0.00(-3.33%)
Dec 29, 2016
0.0037
0.0040
0.0027
0.0030
90,026,848
-0.00(-18.92%)
Dec 28, 2016
0.0030
0.0042
0.0028
0.0037
65,692,256
+0.00(+27.59%)
Dec 27, 2016
0.0031
0.0033
0.0025
0.0029
23,625,492
+0.00(+3.57%)
Dec 23, 2016
0.0028
0.0028
0.0028
0
-0.00(-6.67%)
Dec 22, 2016
0.0037
0.0040
0.0029
0.0030
26,208,372
-0.00(-18.92%)
Dec 21, 2016
0.0043
0.0045
0.0035
0.0037
40,941,520
-0.00(-2.63%)
Dec 20, 2016
0.0043
0.0048
0.0037
0.0038
37,567,256
+0.00(+0.00%)
Dec 19, 2016
0.0046
0.0050
0.0038
0.0038
60,377,528
-0.00(-15.56%)
Dec 16, 2016
0.0048
0.0050
0.0044
0.0045
10,999,130
-0.00(-6.25%)
Dec 15, 2016
0.0053
0.0054
0.0045
0.0048
16,093,029
-0.00(-1.44%)
Dec 14, 2016
0.0050
0.0052
0.0045
0.0049
13,325,462
-0.00(-8.11%)
Dec 13, 2016
0.0065
0.0065
0.0048
0.0053
27,988,600
-0.00(-14.52%)
Dec 12, 2016
0.0062
0.0066
0.0057
0.0062
23,204,746
-0.00(-3.13%)
Dec 09, 2016
0.0062
0.0065
0.0058
0.0064
11,505,990
+0.00(+6.67%)
Dec 08, 2016
0.0064
0.0070
0.0056
0.0060
19,539,392
-0.00(-1.64%)
Dec 07, 2016
0.0067
0.0080
0.0058
0.0061
32,800,662
-0.00(-4.69%)
Dec 06, 2016
0.0066
0.0069
0.0056
0.0064
21,892,320
-0.00(-1.54%)
Dec 05, 2016
0.0070
0.0075
0.0057
0.0065
22,541,160
+0.00(+3.17%)
Dec 02, 2016
0.0075
0.0080
0.0059
0.0063
17,848,956
-0.00(-11.27%)
Dec 01, 2016
0.0070
0.0085
0.0065
0.0071
10,411,128
-0.00(-6.58%)
Nov 30, 2016
0.0069
0.0087
0.0069
0.0076
13,135,379
+0.00(+11.76%)
Nov 29, 2016
0.0068
0.0077
0.0062
0.0068
13,705,261
-0.00(-5.56%)
Nov 28, 2016
0.0089
0.0095
0.0068
0.0072
24,382,180
-0.00(-19.10%)
Nov 25, 2016
0.0120
0.0120
0.0080
0.0089
10,153,882
-0.00(-1.11%)
Nov 23, 2016
0.0090
0.0090
0.0090
0
-0.00(-14.29%)
Nov 22, 2016
0.0072
0.0115
0.0059
0.0105
45,226,784
+0.00(+84.21%)
Nov 21, 2016
0.0090
0.0094
0.0053
0.0057
10,153,815
-0.00(-36.67%)
Nov 18, 2016
0.0080
0.0094
0.0080
0.0090
6,680,870
+0.00(+4.65%)
Nov 17, 2016
0.0091
0.0095
0.0086
0.0086
6,480,217
-0.00(-2.82%)
Nov 16, 2016
0.0094
0.0094
0.0086
0.0089
8,307,101
-0.00(-6.05%)
Nov 15, 2016
0.0107
0.0115
0.0088
0.0094
8,785,040
-0.00(-5.33%)
Nov 14, 2016
0.0105
0.0110
0.0091
0.0100
5,568,882
+0.00(+0.51%)
Nov 11, 2016
0.0098
0.0103
0.0098
0.0099
6,398,964
-0.00(-1.00%)
Nov 10, 2016
0.0109
0.0110
0.0094
0.0100
5,122,712
-0.00(-6.54%)
Nov 09, 2016
0.0110
0.0110
0.0100
0.0107
8,126,082
-0.00(-0.93%)
Nov 08, 2016
0.0111
0.0112
0.0100
0.0108
7,575,336
+0.00(+4.85%)
Nov 07, 2016
0.0105
0.0115
0.0100
0.0103
7,589,886
+0.00(+0.98%)
Nov 04, 2016
0.0115
0.0120
0.0100
0.0102
12,000,166
-0.00(-15.00%)
Nov 03, 2016
0.0129
0.0129
0.0112
0.0120
3,828,285
+0.00(+0.00%)
Nov 02, 2016
0.0126
0.0130
0.0117
0.0120
6,069,769
-0.00(-7.69%)
Nov 01, 2016
0.0134
0.0134
0.0115
0.0130
7,503,761
+0.00(+4.84%)
Oct 31, 2016
0.0132
0.0139
0.0120
0.0124
3,312,429
-0.00(-3.13%)
Oct 28, 2016
0.0115
0.0133
0.0115
0.0128
2,506,182
+0.00(+6.67%)
Oct 27, 2016
0.0125
0.0130
0.0118
0.0120
4,526,876
+0.00(+0.84%)
Oct 26, 2016
0.0130
0.0130
0.0119
0.0119
10,206,086
-0.00(-8.46%)
Oct 25, 2016
0.0143
0.0145
0.0125
0.0130
13,422,431
-0.00(-7.80%)
Oct 24, 2016
0.0138
0.0154
0.0138
0.0141
10,675,528
+0.00(+0.71%)
Oct 21, 2016
0.0132
0.0145
0.0121
0.0140
8,332,627
+0.00(+6.06%)
Oct 20, 2016
0.0152
0.0165
0.0127
0.0132
9,813,023
-0.00(-5.71%)
Oct 19, 2016
0.0140
0.0169
0.0121
0.0140
19,091,098
+0.00(+11.11%)
Oct 18, 2016
0.0130
0.0144
0.0121
0.0126
6,798,245
-0.00(-6.67%)
Oct 17, 2016
0.0145
0.0163
0.0135
0.0135
5,953,934
-0.00(-6.90%)
Oct 14, 2016
0.0146
0.0153
0.0132
0.0145
6,350,408
-0.00(-1.36%)
Oct 13, 2016
0.0115
0.0159
0.0115
0.0147
12,444,742
+0.00(+11.36%)
Oct 12, 2016
0.0169
0.0169
0.0111
0.0132
10,436,065
-0.00(-17.50%)
Oct 11, 2016
0.0179
0.0179
0.0148
0.0160
8,608,929
-0.00(-2.44%)
Oct 10, 2016
0.0179
0.0180
0.0156
0.0164
6,851,519
+0.00(+3.80%)
Oct 07, 2016
0.0171
0.0176
0.0150
0.0158
4,864,805
-0.00(-7.39%)
Oct 06, 2016
0.0169
0.0184
0.0169
0.0171
4,450,380
+0.00(+0.95%)
Oct 05, 2016
0.0180
0.0180
0.0166
0.0169
4,997,777
-0.00(-5.59%)
Oct 04, 2016
0.0210
0.0210
0.0161
0.0179
9,157,427
-0.00(-14.35%)
Oct 03, 2016
0.0243
0.0243
0.0201
0.0209
6,075,975
-0.00(-7.11%)
Sep 30, 2016
0.0232
0.0240
0.0220
0.0225
6,753,240
+0.00(+2.27%)
Sep 29, 2016
0.0225
0.0240
0.0206
0.0220
6,832,145
-0.00(-6.38%)
Sep 28, 2016
0.0265
0.0265
0.0200
0.0235
11,952,813
-0.00(-9.62%)
Sep 27, 2016
0.0310
0.0310
0.0235
0.0260
15,139,486
-0.00(-10.34%)
Sep 26, 2016
0.0160
0.0309
0.0159
0.0290
41,057,348
+0.01(+81.25%)
Sep 23, 2016
0.0152
0.0160
0.0137
0.0160
4,258,865
+0.00(+11.11%)
Sep 22, 2016
0.0149
0.0152
0.0142
0.0144
2,865,329
+0.00(+2.86%)
Sep 21, 2016
0.0155
0.0156
0.0139
0.0140
3,250,252
-0.00(-10.83%)
Sep 20, 2016
0.0160
0.0160
0.0140
0.0157
5,715,810
+0.00(+4.67%)
Sep 19, 2016
0.0150
0.0160
0.0145
0.0150
5,043,733
+0.00(+0.00%)
Sep 16, 2016
0.0150
0.0160
0.0137
0.0150
3,009,732
-0.00(-5.06%)
Sep 15, 2016
0.0170
0.0186
0.0130
0.0158
5,049,816
-0.00(-7.06%)
Sep 14, 2016
0.0190
0.0190
0.0153
0.0170
6,360,324
-0.00(-2.86%)
Sep 13, 2016
0.0200
0.0200
0.0164
0.0175
4,798,016
-0.00(-2.23%)
Sep 12, 2016
0.0215
0.0215
0.0170
0.0179
4,905,821
-0.00(-10.50%)
Sep 09, 2016
0.0219
0.0220
0.0190
0.0200
3,620,753
-0.00(-6.54%)
Sep 08, 2016
0.0194
0.0220
0.0186
0.0214
7,124,093
+0.00(+10.88%)
Sep 07, 2016
0.0201
0.0218
0.0188
0.0193
10,417,725
-0.00(-3.50%)
Sep 06, 2016
0.0228
0.0229
0.0176
0.0200
6,494,738
-0.00(-8.80%)
Sep 02, 2016
0.0219
0.0219
0.0219
0
-0.00(-0.32%)
Sep 01, 2016
0.0253
0.0279
0.0205
0.0220
6,356,207
-0.00(-13.73%)
Aug 31, 2016
0.0262
0.0270
0.0235
0.0255
7,557,837
-0.00(-2.30%)
Aug 30, 2016
0.0278
0.0300
0.0251
0.0261
5,911,562
-0.00(-1.14%)
Aug 29, 2016
0.0265
0.0278
0.0250
0.0264
3,852,309
+0.00(+1.34%)
Aug 26, 2016
0.0278
0.0285
0.0250
0.0261
6,677,446
-0.00(-8.60%)
Aug 25, 2016
0.0302
0.0310
0.0270
0.0285
6,102,875
-0.00(-6.56%)
Aug 24, 2016
0.0321
0.0322
0.0290
0.0305
5,370,816
-0.00(-4.69%)
Aug 23, 2016
0.0344
0.0344
0.0295
0.0320
7,279,993
-0.00(-6.98%)
Aug 22, 2016
0.0387
0.0395
0.0305
0.0344
7,617,978
-0.00(-7.03%)
Aug 19, 2016
0.0395
0.0440
0.0350
0.0370
3,635,376
+0.00(+3.93%)
Aug 18, 2016
0.0316
0.0468
0.0305
0.0356
9,327,740
+0.00(+11.25%)
Aug 17, 2016
0.0361
0.0361
0.0300
0.0320
4,866,078
-0.00(-5.88%)
Aug 16, 2016
0.0355
0.0360
0.0275
0.0340
9,695,198
-0.01(-19.05%)
Aug 15, 2016
0.0485
0.0520
0.0360
0.0420
10,233,754
-0.01(-13.58%)
Aug 12, 2016
0.0520
0.0530
0.0465
0.0486
4,463,301
-0.00(-5.81%)
Aug 11, 2016
0.0550
0.0560
0.0460
0.0516
6,856,193
-0.00(-6.18%)
Aug 10, 2016
0.0600
0.0618
0.0500
0.0550
6,009,623
-0.00(-1.26%)
Aug 09, 2016
0.0515
0.0680
0.0500
0.0557
11,545,706
+0.00(+9.22%)
Aug 08, 2016
0.0585
0.0600
0.0500
0.0510
6,734,820
-0.01(-15.00%)
Aug 05, 2016
0.0620
0.0640
0.0482
0.0600
7,488,995
+0.00(+1.69%)
Aug 04, 2016
0.0660
0.0780
0.0477
0.0590
10,337,081
-0.01(-20.27%)
Aug 03, 2016
0.0600
0.0779
0.0510
0.0740
11,732,609
+0.02(+45.10%)
Aug 02, 2016
0.0363
0.0540
0.0340
0.0510
10,023,416
+0.02(+58.88%)
Aug 01, 2016
0.0351
0.0364
0.0321
0.0321
935,310
-0.00(-7.23%)
Jul 29, 2016
0.0355
0.0355
0.0295
0.0346
5,180,608
+0.00(+8.12%)
Jul 28, 2016
0.0365
0.0388
0.0290
0.0320
4,764,368
-0.00(-12.33%)
Jul 27, 2016
0.0461
0.0499
0.0300
0.0365
4,181,135
-0.01(-21.51%)
Jul 26, 2016
0.0540
0.0540
0.0420
0.0465
5,961,843
-0.00(-7.00%)
Jul 25, 2016
0.0410
0.0685
0.0409
0.0500
8,282,769
+0.01(+25.00%)
Jul 22, 2016
0.0340
0.0425
0.0325
0.0400
5,624,381
+0.01(+23.08%)
Jul 21, 2016
0.0299
0.0325
0.0256
0.0325
2,405,566
+0.01(+20.37%)
Jul 20, 2016
0.0300
0.0319
0.0251
0.0270
3,055,638
-0.00(-8.47%)
Jul 19, 2016
0.0350
0.0350
0.0258
0.0295
2,944,022
-0.00(-1.99%)
Jul 18, 2016
0.0370
0.0380
0.0250
0.0301
3,474,801
-0.01(-15.80%)
Jul 15, 2016
0.0389
0.0390
0.0326
0.0357
2,024,498
-0.00(-3.38%)
Jul 14, 2016
0.0384
0.0405
0.0340
0.0370
2,185,229
-0.00(-7.04%)
Jul 13, 2016
0.0490
0.0490
0.0340
0.0398
2,563,949
-0.00(-3.16%)
Jul 12, 2016
0.0528
0.0528
0.0411
0.0411
2,322,758
-0.00(-10.59%)
Jul 11, 2016
0.0517
0.0560
0.0420
0.0460
2,250,203
-0.01(-16.42%)
Jul 08, 2016
0.0635
0.0485
0.0550
2,200,409
-0.01(-13.39%)
Jul 07, 2016
0.0694
0.0700
0.0530
0.0635
2,842,633
-0.01(-12.55%)
Jul 05, 2016
0.0750
0.0750
0.0700
0.0726
2,696,603
-0.00(-1.21%)
Jul 01, 2016
0.0735
0.0735
0.0735
0
+0.00(+0.82%)
Jun 30, 2016
0.0633
0.0845
0.0600
0.0729
3,080,830
+0.00(+7.21%)
Jun 29, 2016
0.0662
0.0735
0.0625
0.0680
2,149,345
+0.00(+1.04%)
Jun 28, 2016
0.0610
0.0675
0.0591
0.0673
2,643,873
+0.01(+10.33%)
Jun 27, 2016
0.0680
0.0690
0.0520
0.0610
2,160,337
-0.01(-10.29%)
Jun 24, 2016
0.0664
0.0738
0.0550
0.0680
2,390,538
+0.00(+5.13%)
Jun 23, 2016
0.0800
0.0600
0.0647
2,369,170
-0.02(-19.15%)
Jun 22, 2016
0.0865
0.0950
0.0690
0.0800
3,072,593
-0.01(-15.70%)
Jun 21, 2016
0.1040
0.1145
0.0770
0.0949
2,914,559
-0.01(-8.75%)
Jun 20, 2016
0.0700
0.1190
0.0700
0.1040
3,619,027
+0.03(+38.67%)
Jun 17, 2016
0.0730
0.0750
0.0660
0.0750
1,457,612
+0.00(+0.00%)
Jun 16, 2016
0.0844
0.0888
0.0680
0.0750
1,329,441
-0.01(-11.66%)
Jun 15, 2016
0.0990
0.1000
0.0750
0.0849
1,400,487
-0.01(-13.37%)
Jun 14, 2016
0.1150
0.1150
0.0900
0.0980
1,128,671
-0.02(-18.33%)
Jun 13, 2016
0.1460
0.1500
0.1150
0.1200
1,056,381
-0.03(-20.00%)
Jun 10, 2016
0.1623
0.1780
0.1410
0.1500
1,277,509
-0.02(-12.79%)
Jun 09, 2016
0.1850
0.2030
0.1652
0.1720
966,431
-0.01(-7.03%)
Jun 08, 2016
0.2075
0.2200
0.1811
0.1850
899,158
-0.02(-7.50%)
Jun 07, 2016
0.1775
0.2440
0.1750
0.2000
1,305,137
+0.01(+7.30%)
Jun 06, 2016
0.2950
0.2950
0.1721
0.1864
2,260,489
-0.09(-33.67%)
Jun 03, 2016
0.4050
0.4050
0.2700
0.2810
1,330,251
-0.12(-29.75%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.